Canadian Pacific Kansas City Limited (CP)
NYSE: CP · Real-Time Price · USD
70.01
+1.13 (1.64%)
At close: Nov 21, 2025, 4:00 PM EST
70.24
+0.23 (0.33%)
After-hours: Nov 21, 2025, 7:45 PM EST
Canadian Pacific Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 69.17 | 70.42 | 68.95 | 70.01 | 70.01 | 1.64% | 2,158,405 |
| Nov 20, 2025 | 69.38 | 70.26 | 68.83 | 68.88 | 68.88 | -0.63% | 1,708,972 |
| Nov 19, 2025 | 69.69 | 69.71 | 68.88 | 69.32 | 69.32 | -0.27% | 1,660,517 |
| Nov 18, 2025 | 70.21 | 70.25 | 69.38 | 69.51 | 69.51 | -1.18% | 2,589,927 |
| Nov 17, 2025 | 70.34 | 70.84 | 69.77 | 70.34 | 70.34 | -0.51% | 3,120,751 |
| Nov 14, 2025 | 71.01 | 71.01 | 69.74 | 70.70 | 70.70 | -0.63% | 2,978,103 |
| Nov 13, 2025 | 72.02 | 72.27 | 70.93 | 71.15 | 71.15 | -1.77% | 2,269,883 |
| Nov 12, 2025 | 71.45 | 72.63 | 71.37 | 72.43 | 72.43 | 1.43% | 1,441,699 |
| Nov 11, 2025 | 71.05 | 71.50 | 70.68 | 71.41 | 71.41 | 0.58% | 2,735,357 |
| Nov 10, 2025 | 71.10 | 71.93 | 70.98 | 71.00 | 71.00 | 0.16% | 2,996,189 |
| Nov 7, 2025 | 69.11 | 70.96 | 68.50 | 70.89 | 70.89 | 2.89% | 5,115,932 |
| Nov 6, 2025 | 70.19 | 70.23 | 68.42 | 68.90 | 68.90 | -2.06% | 5,379,996 |
| Nov 5, 2025 | 70.28 | 70.72 | 70.00 | 70.35 | 70.35 | -0.38% | 4,670,914 |
| Nov 4, 2025 | 70.27 | 70.83 | 70.07 | 70.62 | 70.62 | -0.11% | 4,338,607 |
| Nov 3, 2025 | 71.95 | 72.06 | 70.33 | 70.70 | 70.70 | -1.74% | 6,988,065 |
| Oct 31, 2025 | 72.61 | 72.84 | 71.71 | 71.95 | 71.95 | -0.91% | 2,566,096 |
| Oct 30, 2025 | 73.16 | 73.73 | 71.96 | 72.61 | 72.61 | -0.77% | 4,159,778 |
| Oct 29, 2025 | 74.15 | 74.40 | 72.60 | 73.17 | 73.17 | -1.61% | 3,772,138 |
| Oct 28, 2025 | 75.04 | 75.58 | 74.25 | 74.37 | 74.37 | -0.12% | 2,809,231 |
| Oct 27, 2025 | 75.73 | 76.02 | 74.12 | 74.46 | 74.46 | -1.36% | 2,026,481 |
| Oct 24, 2025 | 76.18 | 76.18 | 74.95 | 75.49 | 75.49 | -0.59% | 1,910,320 |
| Oct 23, 2025 | 76.45 | 77.01 | 75.69 | 75.94 | 75.94 | -0.73% | 2,318,758 |
| Oct 22, 2025 | 75.68 | 77.49 | 75.68 | 76.50 | 76.50 | 1.15% | 1,895,151 |
| Oct 21, 2025 | 76.21 | 76.77 | 75.48 | 75.63 | 75.63 | -1.18% | 2,081,998 |
| Oct 20, 2025 | 76.85 | 77.02 | 76.02 | 76.53 | 76.53 | 0.03% | 2,256,287 |
| Oct 17, 2025 | 75.95 | 77.39 | 75.09 | 76.51 | 76.51 | 1.38% | 2,134,729 |
| Oct 16, 2025 | 77.00 | 77.08 | 74.75 | 75.47 | 75.47 | -1.65% | 2,795,307 |
| Oct 15, 2025 | 76.23 | 77.12 | 76.00 | 76.74 | 76.74 | 0.74% | 1,330,720 |
| Oct 14, 2025 | 74.94 | 76.63 | 74.69 | 76.18 | 76.18 | 0.14% | 1,580,540 |
| Oct 13, 2025 | 74.74 | 76.30 | 74.73 | 76.07 | 76.07 | 1.56% | 1,898,323 |
| Oct 10, 2025 | 76.31 | 76.82 | 74.66 | 74.90 | 74.90 | -1.10% | 2,167,485 |
| Oct 9, 2025 | 77.87 | 77.87 | 75.34 | 75.73 | 75.73 | -2.49% | 5,422,858 |
| Oct 8, 2025 | 77.59 | 78.49 | 77.27 | 77.66 | 77.66 | -0.09% | 3,043,352 |
| Oct 7, 2025 | 77.34 | 78.34 | 77.04 | 77.73 | 77.73 | 0.48% | 2,648,546 |
| Oct 6, 2025 | 77.58 | 78.18 | 77.29 | 77.36 | 77.36 | -0.30% | 2,510,503 |
| Oct 3, 2025 | 75.81 | 77.79 | 75.77 | 77.59 | 77.59 | 2.28% | 2,556,450 |
| Oct 2, 2025 | 74.57 | 75.92 | 74.34 | 75.86 | 75.86 | 1.38% | 3,611,931 |
| Oct 1, 2025 | 74.59 | 74.86 | 73.91 | 74.83 | 74.83 | 0.46% | 3,381,083 |
| Sep 30, 2025 | 73.44 | 74.51 | 73.02 | 74.49 | 74.49 | 1.44% | 4,074,584 |
| Sep 29, 2025 | 73.79 | 74.96 | 73.43 | 73.43 | 73.43 | -0.11% | 4,174,103 |
| Sep 26, 2025 | 74.07 | 74.54 | 72.76 | 73.51 | 73.51 | -0.94% | 3,527,333 |
| Sep 25, 2025 | 73.39 | 75.23 | 73.13 | 74.21 | 74.05 | 0.20% | 3,696,699 |
| Sep 24, 2025 | 74.05 | 74.37 | 73.33 | 74.06 | 73.90 | -0.09% | 2,852,621 |
| Sep 23, 2025 | 74.71 | 75.08 | 74.02 | 74.13 | 73.97 | -0.67% | 3,419,130 |
| Sep 22, 2025 | 75.44 | 75.44 | 74.25 | 74.63 | 74.47 | -1.30% | 2,813,794 |
| Sep 19, 2025 | 76.00 | 76.95 | 75.57 | 75.61 | 75.44 | - | 2,338,393 |
| Sep 18, 2025 | 75.38 | 76.37 | 75.29 | 75.61 | 75.44 | 0.43% | 1,777,876 |
| Sep 17, 2025 | 76.24 | 76.42 | 74.78 | 75.29 | 75.12 | -1.05% | 2,531,835 |
| Sep 16, 2025 | 75.86 | 76.95 | 75.18 | 76.09 | 75.92 | 0.21% | 4,004,611 |
| Sep 15, 2025 | 75.44 | 76.10 | 74.54 | 75.93 | 75.76 | 1.13% | 2,390,369 |